KissMeData/041920/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192500,239197430,6140,6140,6140,6140,1019
20240429,192400,239197430,6140,6140,6140,6140,0
20240429,192300,239197430,6140,6140,6140,6140,0
20240429,192200,239197430,6140,6140,6140,6140,0
20240429,192100,239197430,6140,6140,6140,6140,0
20240429,192000,239197430,6140,6140,6140,6140,0
20240429,191900,239197430,6140,6140,6140,6140,0
20240429,191800,239197430,6140,6140,6140,6140,0
20240429,191700,239197430,6140,6140,6140,6140,0
20240429,191600,239197430,6140,6140,6140,6140,0
20240429,191500,239197430,6140,6140,6140,6140,0
20240429,191400,239197430,6140,6140,6140,6140,0
20240429,191300,239197430,6140,6140,6140,6140,0
20240429,191200,239197430,6140,6140,6140,6140,0
20240429,191100,239197430,6140,6140,6140,6140,0
20240429,191000,239197430,6140,6140,6140,6140,0
20240429,190900,239197430,6140,6140,6140,6140,0
20240429,190800,239197430,6140,6140,6140,6140,0
20240429,190700,239197430,6140,6140,6140,6140,0
20240429,190600,239197430,6140,6140,6140,6140,0
20240429,190500,239197430,6140,6140,6140,6140,0
20240429,190400,239197430,6140,6140,6140,6140,0
20240429,190300,239197430,6140,6140,6140,6140,0
20240429,190200,239197430,6140,6140,6140,6140,0
20240429,190100,239197430,6140,6140,6140,6140,0
20240429,190000,239197430,6140,6140,6140,6140,0
20240429,185900,239197430,6140,6140,6140,6140,0
20240429,185800,239197430,6140,6140,6140,6140,0
20240429,185700,239197430,6140,6140,6140,6140,0
20240429,185600,239197430,6140,6140,6140,6140,0
20240429,185500,239197430,6140,6140,6140,6140,1019
20240429,185400,239197430,6140,6140,6140,6140,0
20240429,185300,239197430,6140,6140,6140,6140,0
20240429,185200,239197430,6140,6140,6140,6140,0
20240429,185100,239197430,6140,6140,6140,6140,0
20240429,185000,239197430,6140,6140,6140,6140,0
20240429,184900,239197430,6140,6140,6140,6140,0
20240429,184800,239197430,6140,6140,6140,6140,0
20240429,184700,239197430,6140,6140,6140,6140,0
20240429,184600,239197430,6140,6140,6140,6140,0
20240429,184500,239197430,6140,6140,6140,6140,0
20240429,184400,239197430,6140,6140,6140,6140,0
20240429,184300,239197430,6140,6140,6140,6140,0
20240429,184200,239197430,6140,6140,6140,6140,0
20240429,184100,239197430,6140,6140,6140,6140,0
20240429,184000,239197430,6140,6140,6140,6140,0
20240429,183900,239197430,6140,6140,6140,6140,0
20240429,183800,239197430,6140,6140,6140,6140,0
20240429,183700,239197430,6140,6140,6140,6140,0
20240429,183600,239197430,6140,6140,6140,6140,0
20240429,183500,239197430,6140,6140,6140,6140,0
20240429,183400,239197430,6140,6140,6140,6140,0
20240429,183300,239197430,6140,6140,6140,6140,0
20240429,183200,239197430,6140,6140,6140,6140,0
20240429,183100,239197430,6140,6140,6140,6140,0
20240429,183000,239197430,6140,6140,6140,6140,0
20240429,182900,239197430,6140,6140,6140,6140,0
20240429,182800,239197430,6140,6140,6140,6140,0
20240429,182700,239197430,6140,6140,6140,6140,0
20240429,182600,239197430,6140,6140,6140,6140,0
20240429,182500,239197430,6140,6140,6140,6140,1019
20240429,182400,239197430,6140,6140,6140,6140,0
20240429,182300,239197430,6140,6140,6140,6140,0
20240429,182200,239197430,6140,6140,6140,6140,0
20240429,182100,239197430,6140,6140,6140,6140,0
20240429,182000,239197430,6140,6140,6140,6140,0
20240429,181900,239197430,6140,6140,6140,6140,0
20240429,181800,239197430,6140,6140,6140,6140,0
20240429,181700,239197430,6140,6140,6140,6140,0
20240429,181600,239197430,6140,6140,6140,6140,0
20240429,181500,239197430,6140,6140,6140,6140,0
20240429,181400,239197430,6140,6140,6140,6140,0
20240429,181300,239197430,6140,6140,6140,6140,0
20240429,181200,239197430,6140,6140,6140,6140,0
20240429,181100,239197430,6140,6140,6140,6140,0
20240429,181000,239197430,6140,6140,6140,6140,0
20240429,180900,239197430,6140,6140,6140,6140,0
20240429,180800,239197430,6140,6140,6140,6140,0
20240429,180700,239197430,6140,6140,6140,6140,0
20240429,180600,239197430,6140,6140,6140,6140,0
20240429,180500,239197430,6140,6140,6140,6140,0
20240429,180400,239197430,6140,6140,6140,6140,0
20240429,180300,239197430,6140,6140,6140,6140,0
20240429,180200,239197430,6140,6140,6140,6140,0
20240429,180100,239197430,6140,6140,6140,6140,0
20240429,180000,239197430,6140,6140,6140,6140,0
20240429,175900,239197430,6140,6140,6140,6140,0
20240429,175800,239197430,6140,6140,6140,6140,0
20240429,175700,239197430,6140,6140,6140,6140,0
20240429,175600,239197430,6140,6140,6140,6140,0
20240429,175500,239197430,6140,6140,6140,6140,1019
20240429,175400,239197430,6140,6140,6140,6140,0
20240429,175300,239197430,6140,6140,6140,6140,0
20240429,175200,239197430,6140,6140,6140,6140,0
20240429,175100,239197430,6140,6140,6140,6140,0
20240429,175000,239197430,6140,6140,6140,6140,0
20240429,174900,239197430,6140,6140,6140,6140,0
20240429,174800,239197430,6140,6140,6140,6140,0
20240429,174700,239197430,6140,6140,6140,6140,0
20240429,174600,239197430,6140,6140,6140,6140,0
20240429,174500,239197430,6140,6140,6140,6140,0
20240429,174400,239197430,6140,6140,6140,6140,0
20240429,174300,239197430,6140,6140,6140,6140,0
20240429,174200,239197430,6140,6140,6140,6140,0
20240429,174100,239197430,6140,6140,6140,6140,0
20240429,174000,239197430,6140,6140,6140,6140,0
20240429,173900,239197430,6140,6140,6140,6140,0
20240429,173800,239197430,6140,6140,6140,6140,0
20240429,173700,239197430,6140,6140,6140,6140,0
20240429,173600,239197430,6140,6140,6140,6140,0
20240429,173500,239197430,6140,6140,6140,6140,0
20240429,173400,239197430,6140,6140,6140,6140,0
20240429,173300,239197430,6140,6140,6140,6140,0
20240429,173200,239197430,6140,6140,6140,6140,0
20240429,173100,239197430,6140,6140,6140,6140,0
20240429,173000,239197430,6140,6140,6140,6140,0
20240429,172900,239197430,6140,6140,6140,6140,0
20240429,172800,239197430,6140,6140,6140,6140,0
20240429,172700,239197430,6140,6140,6140,6140,0
20240429,172600,239197430,6140,6140,6140,6140,0
20240429,172500,239197430,6140,6140,6140,6140,1019
20240429,172400,239197430,6140,6140,6140,6140,0
20240429,172300,239197430,6140,6140,6140,6140,0
20240429,172200,239197430,6140,6140,6140,6140,0
20240429,172100,239197430,6140,6140,6140,6140,0
20240429,172000,239197430,6140,6140,6140,6140,0
20240429,171900,239197430,6140,6140,6140,6140,0
20240429,171800,239197430,6140,6140,6140,6140,0
20240429,171700,239197430,6140,6140,6140,6140,0
20240429,171600,239197430,6140,6140,6140,6140,0
20240429,171500,239197430,6140,6140,6140,6140,0
20240429,171400,239197430,6140,6140,6140,6140,0
20240429,171300,239197430,6140,6140,6140,6140,0
20240429,171200,239197430,6140,6140,6140,6140,0
20240429,171100,239197430,6140,6140,6140,6140,0
20240429,171000,239197430,6140,6140,6140,6140,0
20240429,170900,239197430,6140,6140,6140,6140,0
20240429,170800,239197430,6140,6140,6140,6140,0
20240429,170700,239197430,6140,6140,6140,6140,0
20240429,170600,239197430,6140,6140,6140,6140,0
20240429,170500,239197430,6140,6140,6140,6140,0
20240429,170400,239197430,6140,6140,6140,6140,0
20240429,170300,239197430,6140,6140,6140,6140,0
20240429,170200,239197430,6140,6140,6140,6140,0
20240429,170100,239197430,6140,6140,6140,6140,0
20240429,170000,239197430,6140,6140,6140,6140,0
20240429,165900,239197430,6140,6140,6140,6140,0
20240429,165800,239197430,6140,6140,6140,6140,0
20240429,165700,239197430,6140,6140,6140,6140,0
20240429,165600,239197430,6140,6140,6140,6140,0
20240429,165500,239197430,6140,6140,6140,6140,1019
20240429,165400,239197430,6140,6140,6140,6140,0
20240429,165300,239197430,6140,6140,6140,6140,0
20240429,165200,239197430,6140,6140,6140,6140,0
20240429,165100,239197430,6140,6140,6140,6140,0
20240429,165000,239197430,6140,6140,6140,6140,0
20240429,164900,239197430,6140,6140,6140,6140,0
20240429,164800,239197430,6140,6140,6140,6140,0
20240429,164700,239197430,6140,6140,6140,6140,0
20240429,164600,239197430,6140,6140,6140,6140,0
20240429,164500,239197430,6140,6140,6140,6140,0
20240429,164400,239197430,6140,6140,6140,6140,0
20240429,164300,239197430,6140,6140,6140,6140,0
20240429,164200,239197430,6140,6140,6140,6140,0
20240429,164100,239197430,6140,6140,6140,6140,0
20240429,164000,239197430,6140,6140,6140,6140,0
20240429,163900,239197430,6140,6140,6140,6140,0
20240429,163800,239197430,6140,6140,6140,6140,0
20240429,163700,239197430,6140,6140,6140,6140,0
20240429,163600,239197430,6140,6140,6140,6140,0
20240429,163500,239197430,6140,6140,6140,6140,0
20240429,163400,239197430,6140,6140,6140,6140,0
20240429,163300,239197430,6140,6140,6140,6140,0
20240429,163200,239197430,6140,6140,6140,6140,0
20240429,163100,239197430,6140,6140,6140,6140,0
20240429,163000,239197430,6140,6140,6140,6140,0
20240429,162900,239197430,6140,6140,6140,6140,0
20240429,162800,239197430,6140,6140,6140,6140,0
20240429,162700,239197430,6140,6140,6140,6140,0
20240429,162600,239197430,6140,6140,6140,6140,0
20240429,162500,239197430,6140,6140,6140,6140,1019
20240429,162400,239197430,6140,6140,6140,6140,0
20240429,162300,239197430,6140,6140,6140,6140,0
20240429,162200,239197430,6140,6140,6140,6140,0
20240429,162100,239197430,6140,6140,6140,6140,0
20240429,162000,239197430,6140,6140,6140,6140,0
20240429,161900,239197430,6140,6140,6140,6140,0
20240429,161800,239197430,6140,6140,6140,6140,0
20240429,161700,239197430,6140,6140,6140,6140,0
20240429,161600,239197430,6140,6140,6140,6140,0
20240429,161500,239197430,6140,6140,6140,6140,0
20240429,161400,239197430,6140,6140,6140,6140,0
20240429,161300,239197430,6140,6140,6140,6140,0
20240429,161200,239197430,6140,6140,6140,6140,0
20240429,161100,239197430,6140,6140,6140,6140,0
20240429,161000,239197430,6140,6140,6140,6140,0
20240429,160900,239197430,6140,6140,6140,6140,0
20240429,160800,239197430,6140,6140,6140,6140,0
20240429,160700,239197430,6140,6140,6140,6140,0
20240429,160600,239197430,6140,6140,6140,6140,0
20240429,160500,239197430,6140,6140,6140,6140,0
20240429,160400,239197430,6140,6140,6140,6140,0
20240429,160300,239197430,6140,6140,6140,6140,0
20240429,160200,239197430,6140,6140,6140,6140,0
20240429,160100,239197430,6140,6140,6140,6140,0
20240429,160000,239197430,6140,6140,6140,6140,0
20240429,155900,239197430,6140,6140,6140,6140,0
20240429,155800,239197430,6140,6140,6140,6140,0
20240429,155700,239197430,6140,6140,6140,6140,0
20240429,155600,239197430,6140,6140,6140,6140,0
20240429,155500,239197430,6140,6140,6140,6140,1019
20240429,155400,239197430,6140,6140,6140,6140,0
20240429,155300,239197430,6140,6140,6140,6140,0
20240429,155200,239197430,6140,6140,6140,6140,0
20240429,155100,239197430,6140,6140,6140,6140,0
20240429,155000,239197430,6140,6140,6140,6140,0
20240429,154900,239197430,6140,6140,6140,6140,0
20240429,154800,239197430,6140,6140,6140,6140,0
20240429,154700,239197430,6140,6140,6140,6140,0
20240429,154600,239197430,6140,6140,6140,6140,0
20240429,154500,239197430,6140,6140,6140,6140,0
20240429,154400,239197430,6140,6140,6140,6140,0
20240429,154300,239197430,6140,6140,6140,6140,0
20240429,154200,239197430,6140,6140,6140,6140,0
20240429,154100,239197430,6140,6140,6140,6140,0
20240429,154000,239197430,6140,6140,6140,6140,0
20240429,153900,239197430,6140,6140,6140,6140,0
20240429,153800,239197430,6140,6140,6140,6140,0
20240429,153700,239197430,6140,6140,6140,6140,0
20240429,153600,239197430,6140,6140,6140,6140,0
20240429,153500,239197430,6140,6140,6140,6140,0
20240429,153400,239197430,6140,6140,6140,6140,0
20240429,153300,239197430,6140,6140,6140,6140,0
20240429,153200,239197430,6140,6140,6140,6140,0
20240429,153100,239197430,6140,6140,6140,6140,0
20240429,153000,239197430,6140,6140,6140,6140,1019
20240429,152900,232940770,6140,6140,6140,6140,0
20240429,152800,232940770,6140,6140,6140,6140,0
20240429,152700,232940770,6140,6140,6140,6140,0
20240429,152600,232940770,6140,6140,6140,6140,0
20240429,152500,232940770,6140,6140,6140,6140,0
20240429,152400,232940770,6140,6140,6140,6140,0
20240429,152300,232940770,6140,6140,6140,6140,0
20240429,152200,232940770,6140,6140,6140,6140,0
20240429,152100,232940770,6140,6140,6140,6140,0
20240429,152000,232940770,6140,6140,6140,6140,0
20240429,151900,232940770,6140,6160,6160,6140,98
20240429,151800,232337130,6150,6150,6150,6150,0
20240429,151700,232337130,6150,6140,6160,6140,133
20240429,151600,231519870,6160,6160,6160,6160,1
20240429,151500,231513710,6160,6150,6160,6150,146
20240429,151400,230615800,6170,6170,6170,6170,0
20240429,151300,230615800,6170,6160,6170,6160,3
20240429,151200,230597310,6160,6150,6160,6140,315
20240429,151100,228660100,6150,6150,6150,6150,4
20240429,151000,228635500,6160,6160,6160,6150,469
20240429,150900,225750560,6150,6150,6150,6150,2
20240429,150800,225738260,6160,6160,6160,6160,0
20240429,150700,225738260,6160,6160,6160,6160,0
20240429,150600,225738260,6160,6160,6160,6160,0
20240429,150500,225738260,6160,6160,6160,6160,0
20240429,150400,225738260,6160,6160,6160,6160,0
20240429,150300,225738260,6160,6160,6160,6160,0
20240429,150200,225738260,6160,6160,6160,6160,330
20240429,150100,223705460,6170,6160,6170,6160,80
20240429,150000,223212200,6160,6160,6160,6160,1
20240429,145900,223206040,6160,6160,6160,6160,9
20240429,145800,223150600,6160,6160,6160,6160,0
20240429,145700,223150600,6160,6160,6160,6160,0
20240429,145600,223150600,6160,6140,6160,6140,19
20240429,145500,223033920,6160,6160,6160,6160,0
20240429,145400,223033920,6160,6160,6160,6160,0
20240429,145300,223033920,6160,6160,6160,6160,0
20240429,145200,223033920,6160,6160,6160,6160,0
20240429,145100,223033920,6160,6150,6160,6150,20
20240429,145000,222910900,6140,6140,6140,6140,2
20240429,144900,222898620,6150,6150,6150,6150,1
20240429,144800,222892470,6150,6150,6160,6150,436
20240429,144700,220208720,6110,6110,6110,6110,0
20240429,144600,220208720,6110,6140,6140,6110,1400
20240429,144500,211650920,6150,6150,6150,6150,5
20240429,144400,211620170,6150,6150,6150,6150,0
20240429,144300,211620170,6150,6150,6150,6150,10
20240429,144200,211558670,6150,6150,6150,6150,70
20240429,144100,211128170,6150,6150,6150,6150,44
20240429,144000,210857570,6150,6150,6150,6150,1
20240429,143900,210851420,6150,6150,6150,6150,0
20240429,143800,210851420,6150,6150,6150,6150,0
20240429,143700,210851420,6150,6150,6150,6150,0
20240429,143600,210851420,6150,6150,6150,6150,39
20240429,143500,210611570,6150,6150,6150,6150,2
20240429,143400,210599270,6160,6160,6160,6160,0
20240429,143300,210599270,6160,6160,6160,6160,0
20240429,143200,210599270,6160,6160,6160,6160,5
20240429,143100,210568470,6160,6160,6160,6160,6
20240429,143000,210531510,6160,6160,6160,6160,11
20240429,142900,210463750,6150,6150,6150,6150,1
20240429,142800,210457600,6150,6150,6150,6150,4
20240429,142700,210433000,6150,6150,6150,6150,1
20240429,142600,210426850,6150,6150,6150,6150,4
20240429,142500,210402250,6150,6150,6150,6150,0
20240429,142400,210402250,6150,6150,6150,6150,0
20240429,142300,210402250,6150,6150,6150,6150,0
20240429,142200,210402250,6150,6150,6150,6150,202
20240429,142100,209159950,6170,6170,6170,6170,0
20240429,142000,209159950,6170,6170,6170,6170,0
20240429,141900,209159950,6170,6160,6170,6160,3
20240429,141800,209141460,6160,6150,6160,6150,172
20240429,141700,208081970,6160,6160,6160,6160,0
20240429,141600,208081970,6160,6150,6160,6150,4
20240429,141500,208057360,6160,6160,6160,6160,0
20240429,141400,208057360,6160,6160,6160,6160,1
20240429,141300,208051200,6150,6150,6150,6150,14
20240429,141200,207965100,6160,6160,6160,6160,0
20240429,141100,207965100,6160,6160,6160,6160,0
20240429,141000,207965100,6160,6160,6160,6160,0
20240429,140900,207965100,6160,6160,6160,6160,0
20240429,140800,207965100,6160,6160,6160,6160,0
20240429,140700,207965100,6160,6160,6160,6160,1
20240429,140600,207958940,6160,6160,6160,6160,0
20240429,140500,207958940,6160,6160,6160,6160,0
20240429,140400,207958940,6160,6150,6160,6150,4
20240429,140300,207934330,6150,6150,6150,6150,4
20240429,140200,207909730,6150,6150,6150,6150,6
20240429,140100,207872830,6150,6150,6160,6150,5
20240429,140000,207842070,6150,6160,6160,6150,4
20240429,135900,207817460,6150,6160,6160,6150,7
20240429,135800,207774370,6150,6160,6160,6150,860
20240429,135700,202484860,6150,6150,6150,6150,118
20240429,135600,201759160,6160,6160,6160,6160,0
20240429,135500,201759160,6160,6160,6160,6160,0
20240429,135400,201759160,6160,6160,6160,6160,0
20240429,135300,201759160,6160,6160,6160,6160,10
20240429,135200,201697560,6150,6150,6150,6150,42
20240429,135100,201439260,6160,6160,6160,6160,0
20240429,135000,201439260,6160,6160,6160,6160,1
20240429,134900,201433100,6150,6150,6150,6150,57
20240429,134800,201082550,6150,6150,6150,6150,0
20240429,134700,201082550,6150,6150,6150,6150,10
20240429,134600,201021050,6150,6150,6150,6150,0
20240429,134500,201021050,6150,6150,6150,6150,5
20240429,134400,200990300,6150,6150,6150,6150,5
20240429,134300,200959550,6150,6150,6150,6150,3
20240429,134200,200941100,6150,6150,6150,6150,2
20240429,134100,200928800,6150,6150,6150,6150,5
20240429,134000,200898050,6160,6150,6160,6150,5
20240429,133900,200867280,6150,6150,6150,6150,2
20240429,133800,200854980,6150,6150,6150,6150,2
20240429,133700,200842680,6150,6150,6150,6150,1
20240429,133600,200836530,6160,6160,6160,6160,2
20240429,133500,200824210,6170,6170,6170,6170,0
20240429,133400,200824210,6170,6170,6170,6170,0
20240429,133300,200824210,6170,6170,6170,6170,0
20240429,133200,200824210,6170,6170,6170,6170,0
20240429,133100,200824210,6170,6170,6170,6170,0
20240429,133000,200824210,6170,6170,6170,6170,0
20240429,132900,200824210,6170,6170,6170,6170,0
20240429,132800,200824210,6170,6170,6170,6170,0
20240429,132700,200824210,6170,6170,6170,6170,0
20240429,132600,200824210,6170,6170,6170,6170,100
20240429,132500,200207210,6170,6170,6170,6170,0
20240429,132400,200207210,6170,6160,6170,6150,1001
20240429,132300,194050950,6170,6170,6170,6170,1
20240429,132200,194044780,6160,6160,6160,6160,3
20240429,132100,194026300,6160,6160,6160,6160,2
20240429,132000,194013980,6170,6170,6170,6170,0
20240429,131900,194013980,6170,6170,6170,6170,1
20240429,131800,194007810,6160,6160,6160,6160,5
20240429,131700,193977010,6160,6160,6160,6160,1
20240429,131600,193970850,6170,6170,6170,6170,0
20240429,131500,193970850,6170,6170,6170,6170,5
20240429,131400,193940000,6180,6180,6180,6180,1
20240429,131300,193933820,6170,6170,6170,6170,15
20240429,131200,193841270,6180,6170,6180,6170,3
20240429,131100,193822750,6170,6170,6170,6170,1
20240429,131000,193816580,6210,6210,6210,6210,0
20240429,130900,193816580,6210,6210,6210,6210,0
20240429,130800,193816580,6210,6210,6210,6210,0
20240429,130700,193816580,6210,6210,6210,6210,0
20240429,130600,193816580,6210,6210,6210,6210,0
20240429,130500,193816580,6210,6200,6210,6200,2048
20240429,130400,181117680,6200,6200,6200,6200,0
20240429,130300,181117680,6200,6180,6200,6180,4
20240429,130200,181092910,6190,6150,6190,6150,439
20240429,130100,178393020,6190,6180,6190,6180,3161
20240429,130000,158833450,6190,6190,6190,6190,0
20240429,125900,158833450,6190,6190,6190,6190,0
20240429,125800,158833450,6190,6150,6190,6150,2003
20240429,125700,146481540,6150,6140,6150,6140,230
20240429,125600,145069330,6140,6140,6140,6140,0
20240429,125500,145069330,6140,6140,6140,6140,0
20240429,125400,145069330,6140,6140,6140,6140,0
20240429,125300,145069330,6140,6120,6140,6120,11
20240429,125200,145001990,6130,6130,6130,6130,0
20240429,125100,145001990,6130,6130,6130,6130,0
20240429,125000,145001990,6130,6130,6130,6130,51
20240429,124900,144689360,6130,6130,6130,6130,50
20240429,124800,144382860,6140,6140,6140,6140,245
20240429,124700,142878560,6130,6130,6130,6130,23
20240429,124600,142737570,6130,6120,6130,6120,817
20240429,124500,137730910,6110,6110,6110,6110,0
20240429,124400,137730910,6110,6110,6110,6110,0
20240429,124300,137730910,6110,6110,6110,6110,0
20240429,124200,137730910,6110,6110,6110,6110,0
20240429,124100,137730910,6110,6110,6110,6110,0
20240429,124000,137730910,6110,6110,6110,6110,5
20240429,123900,137700360,6110,6110,6110,6110,0
20240429,123800,137700360,6110,6110,6110,6110,17
20240429,123700,137596490,6110,6110,6110,6110,0
20240429,123600,137596490,6110,6110,6110,6110,0
20240429,123500,137596490,6110,6110,6110,6110,44
20240429,123400,137327650,6110,6110,6110,6110,6
20240429,123300,137290990,6110,6110,6110,6110,0
20240429,123200,137290990,6110,6110,6110,6110,1
20240429,123100,137284880,6100,6100,6100,6100,2
20240429,123000,137272680,6110,6110,6110,6110,0
20240429,122900,137272680,6110,6110,6110,6110,1
20240429,122800,137266570,6110,6110,6110,6110,2
20240429,122700,137254350,6110,6110,6110,6110,0
20240429,122600,137254350,6110,6110,6110,6110,91
20240429,122500,136698340,6110,6100,6110,6100,3
20240429,122400,136680030,6100,6100,6100,6100,0
20240429,122300,136680030,6100,6090,6100,6090,1645
20240429,122200,126647090,6090,6090,6090,6090,0
20240429,122100,126647090,6090,6090,6090,6090,3
20240429,122000,126628820,6090,6090,6090,6090,504
20240429,121900,123559460,6080,6080,6080,6080,0
20240429,121800,123559460,6080,6080,6080,6080,0
20240429,121700,123559460,6080,6080,6080,6080,89
20240429,121600,123018340,6090,6090,6090,6090,0
20240429,121500,123018340,6090,6090,6090,6090,0
20240429,121400,123018340,6090,6090,6090,6090,0
20240429,121300,123018340,6090,6090,6090,6090,0
20240429,121200,123018340,6090,6090,6090,6090,0
20240429,121100,123018340,6090,6090,6090,6090,2
20240429,121000,123006160,6090,6090,6090,6090,0
20240429,120900,123006160,6090,6090,6090,6090,6
20240429,120800,122969620,6090,6090,6090,6090,0
20240429,120700,122969620,6090,6090,6090,6090,0
20240429,120600,122969620,6090,6090,6090,6090,170
20240429,120500,121934320,6090,6090,6090,6090,0
20240429,120400,121934320,6090,6090,6090,6090,0
20240429,120300,121934320,6090,6090,6090,6090,0
20240429,120200,121934320,6090,6090,6090,6090,100
20240429,120100,121325320,6080,6080,6080,6080,0
20240429,120000,121325320,6080,6080,6080,6080,0
20240429,115900,121325320,6080,6080,6080,6080,0
20240429,115800,121325320,6080,6080,6080,6080,0
20240429,115700,121325320,6080,6080,6080,6080,0
20240429,115600,121325320,6080,6080,6080,6080,0
20240429,115500,121325320,6080,6080,6080,6080,0
20240429,115400,121325320,6080,6080,6080,6080,0
20240429,115300,121325320,6080,6080,6080,6080,0
20240429,115200,121325320,6080,6080,6080,6080,8
20240429,115100,121276680,6090,6090,6090,6090,30
20240429,115000,121093980,6090,6090,6090,6090,0
20240429,114900,121093980,6090,6090,6090,6090,46
20240429,114800,120813840,6090,6090,6090,6090,3
20240429,114700,120795570,6090,6080,6090,6080,11
20240429,114600,120728680,6050,6050,6050,6050,0
20240429,114500,120728680,6050,6090,6090,6050,2430
20240429,114400,105985420,6090,6090,6090,6090,43
20240429,114300,105723550,6090,6090,6090,6090,1
20240429,114200,105717460,6090,6090,6090,6090,1
20240429,114100,105711370,6090,6090,6090,6090,0
20240429,114000,105711370,6090,6090,6090,6090,0
20240429,113900,105711370,6090,6090,6090,6090,2
20240429,113800,105699190,6100,6100,6100,6100,0
20240429,113700,105699190,6100,6100,6100,6100,17
20240429,113600,105595490,6090,6090,6090,6090,2
20240429,113500,105583310,6090,6090,6090,6090,0
20240429,113400,105583310,6090,6090,6090,6090,6
20240429,113300,105546770,6100,6100,6100,6100,1
20240429,113200,105540670,6100,6100,6100,6100,300
20240429,113100,103710670,6100,6100,6100,6100,16
20240429,113000,103613070,6100,6100,6100,6100,17
20240429,112900,103509370,6100,6100,6100,6100,100
20240429,112800,102899370,6100,6100,6100,6100,0
20240429,112700,102899370,6100,6100,6100,6100,0
20240429,112600,102899370,6100,6090,6100,6090,3439
20240429,112500,81923700,6080,6080,6080,6080,0
20240429,112400,81923700,6080,6080,6080,6080,9
20240429,112300,81868980,6070,6070,6070,6070,0
20240429,112200,81868980,6070,6070,6070,6070,0
20240429,112100,81868980,6070,6070,6070,6070,3
20240429,112000,81850770,6070,6070,6070,6070,0
20240429,111900,81850770,6070,6070,6070,6070,0
20240429,111800,81850770,6070,6070,6070,6070,0
20240429,111700,81850770,6070,6070,6070,6070,3
20240429,111600,81832560,6070,6070,6070,6070,0
20240429,111500,81832560,6070,6070,6070,6070,5
20240429,111400,81802210,6080,6080,6080,6080,0
20240429,111300,81802210,6080,6080,6080,6080,0
20240429,111200,81802210,6080,6080,6080,6080,0
20240429,111100,81802210,6080,6080,6080,6080,1
20240429,111000,81796130,6080,6080,6080,6080,0
20240429,110900,81796130,6080,6080,6080,6080,0
20240429,110800,81796130,6080,6080,6080,6080,0
20240429,110700,81796130,6080,6080,6080,6080,1
20240429,110600,81790050,6070,6070,6070,6070,0
20240429,110500,81790050,6070,6080,6080,6070,201
20240429,110400,80569970,6080,6080,6080,6080,0
20240429,110300,80569970,6080,6070,6080,6070,9
20240429,110200,80515280,6070,6070,6070,6070,0
20240429,110100,80515280,6070,6070,6070,6070,3
20240429,110000,80497070,6070,6070,6070,6070,2
20240429,105900,80484930,6070,6070,6070,6070,0
20240429,105800,80484930,6070,6070,6070,6070,3
20240429,105700,80466720,6090,6090,6090,6090,0
20240429,105600,80466720,6090,6090,6090,6090,0
20240429,105500,80466720,6090,6090,6090,6090,0
20240429,105400,80466720,6090,6090,6090,6090,0
20240429,105300,80466720,6090,6090,6090,6090,0
20240429,105200,80466720,6090,6090,6090,6090,0
20240429,105100,80466720,6090,6090,6090,6090,20
20240429,105000,80344920,6090,6090,6090,6090,0
20240429,104900,80344920,6090,6090,6090,6090,200
20240429,104800,79126920,6090,6090,6090,6090,0
20240429,104700,79126920,6090,6090,6090,6090,1
20240429,104600,79120830,6080,6080,6080,6080,5
20240429,104500,79090430,6080,6080,6080,6080,0
20240429,104400,79090430,6080,6080,6080,6080,1
20240429,104300,79084350,6080,6080,6080,6080,0
20240429,104200,79084350,6080,6080,6080,6080,0
20240429,104100,79084350,6080,6080,6080,6080,145
20240429,104000,78202750,6080,6080,6080,6080,0
20240429,103900,78202750,6080,6080,6080,6080,0
20240429,103800,78202750,6080,6080,6080,6080,1
20240429,103700,78196670,6060,6070,6070,6060,196
20240429,103600,77008410,6070,6070,6070,6070,100
20240429,103500,76401410,6070,6070,6070,6070,18
20240429,103400,76292150,6070,6070,6070,6070,3
20240429,103300,76273940,6070,6070,6070,6070,62
20240429,103200,75897600,6080,6080,6080,6080,257
20240429,103100,74335040,6080,6090,6090,6080,41
20240429,103000,74085750,6080,6090,6090,6080,40
20240429,102900,73842450,6090,6090,6090,6090,0
20240429,102800,73842450,6090,6090,6090,6090,100
20240429,102700,73233450,6090,6090,6090,6090,0
20240429,102600,73233450,6090,6090,6090,6090,0
20240429,102500,73233450,6090,6090,6090,6090,0
20240429,102400,73233450,6090,6090,6090,6090,0
20240429,102300,73233450,6090,6090,6090,6090,104
20240429,102200,72600090,6080,6080,6080,6080,103
20240429,102100,71973850,6090,6090,6090,6090,0
20240429,102000,71973850,6090,6090,6090,6090,3
20240429,101900,71955580,6080,6080,6080,6080,8
20240429,101800,71906940,6080,6080,6080,6080,3
20240429,101700,71888700,6090,6080,6090,6080,31
20240429,101600,71700210,6080,6080,6080,6080,0
20240429,101500,71700210,6080,6080,6080,6080,0
20240429,101400,71700210,6080,6080,6080,6080,1
20240429,101300,71694130,6080,6080,6080,6080,71
20240429,101200,71262450,6080,6080,6080,6080,199
20240429,101100,70052530,6080,6080,6080,6080,0
20240429,101000,70052530,6080,6100,6100,6080,8
20240429,100900,70003790,6080,6080,6080,6080,100
20240429,100800,69395790,6080,6080,6080,6080,2
20240429,100700,69383630,6100,6100,6100,6100,3
20240429,100600,69365330,6100,6100,6100,6100,3
20240429,100500,69347030,6090,6090,6090,6090,94
20240429,100400,68774570,6090,6100,6100,6090,20
20240429,100300,68652580,6100,6100,6100,6100,1
20240429,100200,68646480,6070,6070,6070,6070,0
20240429,100100,68646480,6070,6070,6070,6070,2
20240429,100000,68634340,6070,6100,6100,6070,4
20240429,095900,68610030,6100,6100,6100,6100,0
20240429,095800,68610030,6100,6100,6100,6100,2
20240429,095700,68597830,6100,6070,6100,6070,12
20240429,095600,68524690,6100,6100,6100,6100,0
20240429,095500,68524690,6100,6090,6100,6090,8
20240429,095400,68475940,6090,6090,6090,6090,8
20240429,095300,68427220,6080,6080,6080,6080,0
20240429,095200,68427220,6080,6080,6080,6080,0
20240429,095100,68427220,6080,6080,6080,6080,36
20240429,095000,68208340,6060,6060,6060,6060,0
20240429,094900,68208340,6060,6080,6080,6060,1900
20240429,094800,56689520,6120,6120,6120,6120,0
20240429,094700,56689520,6120,6120,6120,6120,0
20240429,094600,56689520,6120,6110,6120,6110,7
20240429,094500,56646740,6080,6080,6080,6080,1000
20240429,094400,50566740,6090,6090,6090,6090,1
20240429,094300,50560650,6140,6140,6140,6140,0
20240429,094200,50560650,6140,6140,6140,6140,0
20240429,094100,50560650,6140,6140,6140,6090,1353
20240429,094000,42319320,6100,6100,6100,6100,359
20240429,093900,40129420,6140,6140,6140,6140,2
20240429,093800,40117140,6160,6160,6160,6160,0
20240429,093700,40117140,6160,6160,6160,6160,0
20240429,093600,40117140,6160,6160,6160,6160,0
20240429,093500,40117140,6160,6120,6160,6110,909
20240429,093400,34545200,6120,6120,6120,6120,0
20240429,093300,34545200,6120,6120,6120,6120,0
20240429,093200,34545200,6120,6120,6120,6120,250
20240429,093100,33015200,6140,6140,6140,6140,0
20240429,093000,33015200,6140,6130,6140,6130,470
20240429,092900,30133180,6120,6120,6120,6120,105
20240429,092800,29490580,6120,6110,6120,6110,13
20240429,092700,29411140,6100,6100,6100,6100,0
20240429,092600,29411140,6100,6100,6100,6100,0
20240429,092500,29411140,6100,6100,6100,6100,367
20240429,092400,27172440,6100,6090,6100,6090,5
20240429,092300,27141960,6070,6070,6070,6070,66
20240429,092200,26741340,6120,6120,6120,6120,0
20240429,092100,26741340,6120,6080,6120,6080,1450
20240429,092000,17924680,6120,6110,6120,6110,5
20240429,091900,17894110,6090,6090,6090,6090,4
20240429,091800,17869750,6080,6080,6080,6080,345
20240429,091700,15772150,6110,6070,6110,6070,201
20240429,091600,14552040,6120,6080,6120,6080,100
20240429,091500,13944000,6130,6100,6130,6100,200
20240429,091400,12718220,6090,6090,6090,6090,0
20240429,091300,12718220,6090,6100,6100,6090,69
20240429,091200,12297910,6100,6100,6100,6100,55
20240429,091100,11962410,6130,6130,6130,6130,29
20240429,091000,11784640,6140,6140,6140,6140,0
20240429,090900,11784640,6140,6140,6140,6140,0
20240429,090800,11784640,6140,6110,6140,6110,100
20240429,090700,11172090,6100,6100,6100,6100,142
20240429,090600,10305890,6100,6100,6100,6100,2
20240429,090500,10293690,6100,6080,6100,6080,221
20240429,090400,8949450,6080,6080,6080,6080,50
20240429,090300,8645450,6090,6090,6090,6090,0
20240429,090200,8645450,6090,6080,6090,6080,104
20240429,090100,8013120,6080,6040,6080,6040,97
20240429,090000,7423400,6080,6050,6080,6050,1226